Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 148.70 | 149.30 | 146.00 | 149.30 | 1.0M |
| 2025-09-25 | 154.00 | 154.20 | 147.00 | 147.80 | 1.6M |
| 2025-09-24 | 156.00 | 157.60 | 154.00 | 154.50 | 0.7M |
| 2025-09-23 | 160.00 | 160.80 | 155.70 | 156.80 | 1.3M |
| 2025-09-22 | 158.10 | 162.40 | 157.90 | 161.30 | 1.2M |
| 2025-09-19 | 160.00 | 160.80 | 157.30 | 158.10 | 2.4M |
| 2025-09-18 | 163.20 | 163.20 | 158.10 | 160.80 | 1.1M |
| 2025-09-17 | 159.50 | 163.00 | 156.60 | 162.30 | 5.3M |
| 2025-09-16 | 163.00 | 163.00 | 157.60 | 157.60 | 1.4M |
| 2025-09-15 | 163.30 | 167.10 | 161.60 | 162.30 | 1.1M |
| 2025-09-12 | 169.40 | 170.40 | 164.10 | 164.10 | 1.5M |
| 2025-09-11 | 174.90 | 176.70 | 169.30 | 170.00 | 2.9M |
| 2025-09-10 | 167.80 | 174.30 | 167.50 | 174.30 | 1.5M |
| 2025-09-09 | 169.00 | 173.20 | 167.30 | 170.00 | 1.1M |
| 2025-09-08 | 164.20 | 171.00 | 161.90 | 171.00 | 1.9M |
| 2025-09-05 | 166.00 | 166.00 | 159.30 | 162.10 | 1.0M |
| 2025-09-04 | 166.60 | 166.60 | 160.80 | 163.20 | 0.9M |
| 2025-09-03 | 161.90 | 164.90 | 152.00 | 163.50 | 1.8M |
| 2025-09-02 | 194.00 | 201.00 | 160.20 | 161.60 | 3.5M |
| 2025-09-01 | 181.90 | 189.70 | 180.20 | 185.30 | 1.2M |
| 2025-08-29 | 186.00 | 187.00 | 180.90 | 180.90 | 0.8M |
| 2025-08-28 | 192.30 | 196.50 | 186.00 | 187.20 | 1.1M |
| 2025-08-27 | 196.00 | 200.80 | 195.20 | 195.20 | 0.6M |
| 2025-08-26 | 206.60 | 207.00 | 198.70 | 199.70 | 5.0M |
| 2025-08-22 | 207.00 | 211.20 | 207.00 | 208.20 | 1.7M |
| 2025-08-21 | 210.00 | 215.60 | 209.40 | 211.00 | 0.9M |
| 2025-08-20 | 210.00 | 212.20 | 207.40 | 210.80 | 0.7M |
| 2025-08-19 | 210.00 | 212.40 | 206.40 | 209.60 | 0.7M |
| 2025-08-18 | 210.20 | 211.40 | 207.80 | 209.80 | 0.7M |
| 2025-08-15 | 216.00 | 216.60 | 208.00 | 210.40 | 1.3M |
| 2025-08-14 | 222.00 | 222.00 | 210.80 | 212.40 | 2.3M |
| 2025-08-13 | 215.00 | 224.80 | 213.20 | 219.00 | 3.1M |
| 2025-08-12 | 209.00 | 214.40 | 206.80 | 211.60 | 1.8M |
| 2025-08-11 | 211.00 | 217.20 | 201.60 | 209.20 | 2.6M |
| 2025-08-08 | 214.00 | 216.80 | 211.80 | 215.00 | 2.6M |
| 2025-08-07 | 212.60 | 215.00 | 207.00 | 212.40 | 1.1M |
| 2025-08-06 | 219.00 | 219.00 | 212.80 | 214.00 | 2.0M |
| 2025-08-05 | 199.40 | 217.00 | 199.30 | 217.00 | 2.7M |
| 2025-08-04 | 201.20 | 203.80 | 197.30 | 198.40 | 1.3M |
| 2025-08-01 | 200.60 | 203.80 | 196.10 | 199.50 | 1.6M |
| 2025-07-31 | 208.20 | 208.40 | 200.80 | 204.00 | 2.3M |
| 2025-07-30 | 202.00 | 206.60 | 200.40 | 202.20 | 2.4M |
| 2025-07-29 | 214.40 | 220.00 | 204.60 | 204.60 | 3.8M |
| 2025-07-28 | 210.40 | 213.60 | 207.20 | 212.40 | 3.7M |
| 2025-07-25 | 206.20 | 210.00 | 202.40 | 210.00 | 5.1M |
| 2025-07-24 | 189.80 | 204.20 | 189.00 | 204.20 | 6.4M |
| 2025-07-23 | 186.40 | 188.20 | 181.00 | 188.20 | 3.9M |
| 2025-07-22 | 175.70 | 184.80 | 171.70 | 184.60 | 11.1M |
| 2025-07-21 | 157.40 | 178.00 | 157.10 | 174.80 | 9.6M |
| 2025-07-18 | 150.50 | 150.50 | 145.80 | 146.60 | 1.2M |
| 2025-07-17 | 152.80 | 153.60 | 148.90 | 149.50 | 0.9M |
| 2025-07-16 | 151.20 | 152.20 | 149.90 | 150.70 | 1.1M |
| 2025-07-15 | 155.50 | 155.50 | 150.20 | 151.50 | 1.8M |
| 2025-07-14 | 148.00 | 152.60 | 148.00 | 152.50 | 1.3M |
| 2025-07-11 | 150.10 | 153.00 | 148.40 | 148.90 | 1.4M |
| 2025-07-10 | 146.80 | 153.80 | 145.90 | 153.40 | 1.5M |
| 2025-07-09 | 144.90 | 147.30 | 143.10 | 145.20 | 1.9M |
| 2025-07-08 | 143.00 | 147.00 | 141.50 | 144.70 | 2.2M |
| 2025-07-07 | 147.40 | 148.10 | 142.50 | 142.50 | 1.9M |
| 2025-07-04 | 147.50 | 149.00 | 145.50 | 147.90 | 1.4M |
| 2025-07-03 | 144.30 | 148.20 | 143.60 | 147.70 | 2.3M |
| 2025-07-02 | 140.80 | 143.00 | 138.00 | 142.00 | 2.6M |
| 2025-07-01 | 137.40 | 140.20 | 136.60 | 139.00 | 2.1M |
| 2025-06-30 | 135.50 | 138.50 | 133.20 | 136.90 | 1.7M |
| 2025-06-27 | 137.20 | 137.40 | 133.50 | 135.60 | 2.2M |
| 2025-06-26 | 126.30 | 136.90 | 125.80 | 135.50 | 10.5M |
| 2025-06-25 | 127.60 | 129.30 | 123.70 | 126.30 | 1.8M |
| 2025-06-24 | 123.60 | 125.10 | 121.70 | 124.00 | 1.2M |
| 2025-06-23 | 121.90 | 127.20 | 119.90 | 122.60 | 8.8M |
| 2025-06-20 | 119.30 | 121.60 | 118.80 | 119.80 | 36.4M |
| 2025-06-19 | 117.50 | 119.20 | 117.20 | 118.50 | 6.0M |
| 2025-06-18 | 117.50 | 121.00 | 117.50 | 119.70 | 2.2M |
| 2025-06-17 | 118.20 | 119.50 | 117.50 | 119.50 | 2.4M |
| 2025-06-16 | 120.00 | 122.60 | 117.00 | 118.50 | 4.0M |
| 2025-06-13 | 121.30 | 121.40 | 119.00 | 120.80 | 1.4M |
| 2025-06-12 | 124.60 | 124.60 | 119.40 | 122.10 | 1.8M |
| 2025-06-11 | 123.70 | 126.20 | 123.30 | 124.90 | 2.8M |
| 2025-06-10 | 122.00 | 127.00 | 122.00 | 123.90 | 1.8M |
| 2025-06-09 | 121.70 | 123.70 | 120.60 | 123.60 | 2.3M |
| 2025-06-06 | 122.00 | 122.00 | 118.30 | 120.00 | 1.7M |
| 2025-06-05 | 120.90 | 121.20 | 117.70 | 121.20 | 3.5M |
| 2025-06-04 | 120.00 | 122.00 | 118.50 | 120.80 | 4.0M |
| 2025-06-03 | 121.40 | 121.40 | 118.30 | 118.90 | 4.2M |
| 2025-06-02 | 122.70 | 123.10 | 118.40 | 121.50 | 5.8M |
| 2025-05-30 | 121.30 | 127.00 | 121.30 | 123.40 | 11.4M |
| 2025-05-29 | 123.20 | 125.20 | 120.70 | 123.30 | 5.4M |
| 2025-05-28 | 132.20 | 132.20 | 122.20 | 124.10 | 2.8M |
| 2025-05-27 | 128.50 | 133.20 | 128.50 | 131.90 | 1.8M |
| 2025-05-23 | 128.10 | 130.40 | 122.70 | 126.10 | 1.4M |
| 2025-05-22 | 125.00 | 126.60 | 122.30 | 125.10 | 1.2M |
| 2025-05-21 | 123.60 | 125.40 | 122.50 | 124.50 | 0.9M |
| 2025-05-20 | 123.00 | 124.40 | 121.00 | 124.40 | 1.3M |
| 2025-05-19 | 124.80 | 126.40 | 118.80 | 120.60 | 3.0M |
| 2025-05-16 | 130.20 | 130.20 | 126.30 | 126.80 | 1.0M |
| 2025-05-15 | 129.40 | 130.70 | 125.10 | 127.50 | 1.9M |
| 2025-05-14 | 129.70 | 135.10 | 128.60 | 128.90 | 1.6M |
| 2025-05-13 | 137.70 | 138.00 | 132.20 | 132.30 | 1.7M |
| 2025-05-12 | 126.00 | 136.30 | 126.00 | 134.30 | 1.5M |
| 2025-05-09 | 130.80 | 136.10 | 128.50 | 128.50 | 1.7M |
| 2025-05-08 | 119.20 | 133.00 | 119.20 | 130.90 | 2.3M |
| 2025-05-07 | 124.20 | 124.20 | 118.50 | 119.40 | 2.9M |
| 2025-05-06 | 132.00 | 132.00 | 124.90 | 126.20 | 3.0M |
| 2025-05-02 | 126.00 | 126.00 | 121.60 | 124.30 | 1.3M |
| 2025-05-01 | 118.90 | 124.20 | 118.20 | 124.20 | 1.1M |
| 2025-04-30 | 118.40 | 121.40 | 118.40 | 118.90 | 1.4M |
| 2025-04-29 | 117.90 | 119.00 | 115.00 | 119.00 | 1.2M |
| 2025-04-28 | 120.30 | 121.90 | 117.30 | 117.50 | 1.3M |
| 2025-04-25 | 123.80 | 124.20 | 119.30 | 119.30 | 1.2M |
| 2025-04-24 | 120.00 | 124.30 | 119.50 | 122.10 | 1.7M |
| 2025-04-23 | 119.70 | 126.00 | 119.70 | 120.50 | 2.6M |
| 2025-04-22 | 117.60 | 121.30 | 114.50 | 117.90 | 1.8M |
| 2025-04-17 | 116.80 | 119.30 | 112.50 | 117.90 | 2.1M |
| 2025-04-16 | 124.20 | 124.20 | 115.80 | 117.60 | 1.7M |
| 2025-04-15 | 125.00 | 128.60 | 122.70 | 124.90 | 2.2M |
| 2025-04-14 | 117.90 | 127.80 | 116.30 | 125.10 | 2.0M |
| 2025-04-11 | 113.00 | 117.30 | 112.00 | 115.90 | 11.6M |
| 2025-04-10 | 111.50 | 117.80 | 111.50 | 111.90 | 2.2M |
| 2025-04-09 | 104.80 | 106.00 | 96.35 | 105.00 | 8.5M |
| 2025-04-08 | 101.50 | 108.30 | 100.50 | 107.20 | 2.4M |
| 2025-04-07 | 101.10 | 104.40 | 98.40 | 98.40 | 7.0M |
| 2025-04-04 | 104.10 | 108.50 | 99.55 | 104.50 | 4.8M |
| 2025-04-03 | 101.50 | 114.40 | 101.50 | 105.30 | 3.5M |
| 2025-04-02 | 102.20 | 104.30 | 100.20 | 103.90 | 2.7M |
| 2025-04-01 | 103.10 | 103.70 | 100.40 | 102.80 | 3.1M |
| 2025-03-31 | 103.80 | 103.80 | 101.00 | 102.30 | 2.7M |
| 2025-03-28 | 102.40 | 106.80 | 102.40 | 105.00 | 1.4M |
| 2025-03-27 | 103.90 | 105.30 | 101.50 | 104.70 | 1.4M |
| 2025-03-26 | 103.70 | 107.40 | 102.00 | 103.90 | 1.6M |
| 2025-03-25 | 102.60 | 107.60 | 101.70 | 101.70 | 1.3M |
| 2025-03-24 | 108.20 | 113.70 | 101.00 | 104.30 | 3.1M |
| 2025-03-21 | 109.10 | 115.90 | 109.00 | 111.50 | 3.3M |
| 2025-03-20 | 109.50 | 112.60 | 109.20 | 109.60 | 1.6M |
| 2025-03-19 | 113.30 | 114.00 | 109.30 | 110.30 | 1.4M |
| 2025-03-18 | 111.00 | 115.00 | 109.00 | 115.00 | 1.4M |
| 2025-03-17 | 100.00 | 111.60 | 98.80 | 110.00 | 2.5M |
| 2025-03-14 | 99.05 | 102.30 | 98.80 | 100.20 | 0.6M |
| 2025-03-13 | 100.20 | 104.30 | 97.80 | 101.80 | 2.2M |
| 2025-03-12 | 97.60 | 101.00 | 96.75 | 100.30 | 2.3M |
| 2025-03-11 | 95.45 | 99.25 | 92.00 | 97.10 | 2.6M |
| 2025-03-10 | 101.80 | 103.00 | 94.60 | 94.60 | 2.0M |
| 2025-03-07 | 93.00 | 103.90 | 91.90 | 101.70 | 3.1M |
| 2025-03-06 | 93.55 | 93.55 | 89.40 | 92.90 | 6.5M |
| 2025-03-05 | 92.60 | 95.00 | 88.65 | 91.65 | 9.6M |
| 2025-03-04 | 108.00 | 108.00 | 89.25 | 91.30 | 50.3M |
| 2025-03-03 | 111.90 | 111.90 | 105.10 | 105.10 | 2.3M |
| 2025-02-28 | 108.10 | 113.10 | 107.30 | 112.60 | 4.0M |
| 2025-02-27 | 110.10 | 110.10 | 108.50 | 108.90 | 2.7M |
| 2025-02-26 | 110.00 | 114.20 | 109.90 | 110.40 | 10.5M |
| 2025-02-25 | 111.70 | 113.10 | 108.50 | 110.40 | 5.4M |
| 2025-02-24 | 117.40 | 118.00 | 110.80 | 112.00 | 3.2M |
| 2025-02-21 | 132.00 | 132.00 | 116.80 | 116.80 | 10.4M |
| 2025-02-20 | 130.00 | 133.90 | 128.10 | 132.00 | 2.2M |
| 2025-02-19 | 126.30 | 131.10 | 125.50 | 129.90 | 3.4M |
| 2025-02-18 | 129.00 | 129.00 | 125.50 | 127.00 | 2.4M |
| 2025-02-17 | 128.90 | 130.40 | 126.60 | 127.40 | 4.4M |
| 2025-02-14 | 130.50 | 132.00 | 129.20 | 129.70 | 1.4M |
| 2025-02-13 | 129.00 | 132.70 | 128.20 | 130.20 | 6.2M |
| 2025-02-12 | 131.30 | 133.30 | 128.90 | 130.50 | 3.2M |
| 2025-02-11 | 130.00 | 133.80 | 129.00 | 129.90 | 3.4M |
| 2025-02-10 | 134.40 | 134.40 | 129.30 | 131.80 | 3.4M |
| 2025-02-07 | 134.30 | 135.50 | 130.60 | 132.00 | 3.8M |
| 2025-02-06 | 139.40 | 139.60 | 134.00 | 134.00 | 1.3M |
| 2025-02-05 | 138.00 | 138.00 | 134.10 | 137.00 | 1.4M |
| 2025-02-04 | 137.60 | 140.80 | 135.90 | 137.00 | 3.2M |
| 2025-02-03 | 142.90 | 143.40 | 138.20 | 139.20 | 2.0M |
| 2025-01-31 | 145.90 | 147.60 | 143.50 | 145.80 | 1.7M |
| 2025-01-30 | 142.00 | 146.50 | 140.60 | 144.80 | 1.6M |
| 2025-01-29 | 149.80 | 150.00 | 141.40 | 142.00 | 1.9M |
| 2025-01-28 | 138.30 | 148.80 | 138.30 | 146.00 | 3.3M |
| 2025-01-27 | 141.10 | 141.10 | 137.20 | 137.20 | 1.5M |
| 2025-01-24 | 140.40 | 142.90 | 137.90 | 141.10 | 2.8M |
| 2025-01-23 | 149.00 | 152.00 | 142.20 | 142.20 | 2.7M |
| 2025-01-22 | 155.00 | 158.20 | 147.10 | 150.40 | 3.5M |
| 2025-01-21 | 149.60 | 155.00 | 147.10 | 155.00 | 4.2M |
| 2025-01-20 | 142.80 | 148.90 | 142.20 | 148.50 | 2.0M |
| 2025-01-17 | 147.10 | 149.20 | 141.00 | 143.00 | 2.6M |
| 2025-01-16 | 148.00 | 150.40 | 144.20 | 147.30 | 2.9M |
| 2025-01-15 | 141.60 | 145.80 | 134.30 | 145.00 | 1.9M |
| 2025-01-14 | 144.30 | 152.00 | 141.40 | 141.40 | 3.0M |
| 2025-01-13 | 136.50 | 164.30 | 135.90 | 142.70 | 4.4M |
| 2025-01-10 | 132.90 | 132.90 | 130.00 | 131.00 | 1.3M |
| 2025-01-09 | 128.30 | 133.90 | 127.00 | 133.30 | 2.9M |
| 2025-01-08 | 134.30 | 137.90 | 127.40 | 129.20 | 6.1M |
| 2025-01-07 | 133.70 | 139.90 | 133.70 | 135.10 | 1.8M |
| 2025-01-06 | 130.30 | 138.00 | 130.30 | 133.30 | 2.5M |
| 2025-01-03 | 129.00 | 133.80 | 128.80 | 131.00 | 4.0M |
| 2025-01-02 | 129.30 | 131.60 | 127.70 | 128.40 | 1.1M |